Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 43.28 | 43.54 | 43.22 | 43.28 | 45,528 | +0.11(+0.24%) |
Oct 29, 2015 | 43.05 | 43.20 | 43.05 | 43.18 | 49,898 | -0.18(-0.41%) |
Oct 28, 2015 | 43.34 | 43.57 | 43.10 | 43.36 | 59,134 | -0.00(-0.01%) |
Oct 27, 2015 | 43.40 | 43.42 | 43.26 | 43.36 | 61,631 | -0.34(-0.78%) |
Oct 26, 2015 | 43.72 | 43.77 | 43.57 | 43.70 | 74,294 | -0.07(-0.17%) |
Oct 23, 2015 | 43.68 | 43.83 | 43.57 | 43.78 | 119,630 | +0.19(+0.44%) |
Oct 22, 2015 | 43.36 | 43.75 | 43.36 | 43.58 | 62,827 | +0.28(+0.65%) |
Oct 21, 2015 | 43.60 | 43.60 | 43.30 | 43.30 | 65,517 | +0.01(+0.02%) |
Oct 20, 2015 | 43.24 | 43.37 | 43.20 | 43.29 | 66,598 | -0.04(-0.09%) |
Oct 19, 2015 | 43.28 | 43.43 | 43.15 | 43.33 | 69,728 | +0.01(+0.02%) |
Oct 16, 2015 | 43.31 | 43.37 | 43.17 | 43.32 | 93,062 | -0.36(-0.82%) |
Oct 15, 2015 | 43.31 | 43.68 | 43.30 | 43.68 | 44,582 | +0.62(+1.43%) |
Oct 14, 2015 | 42.97 | 43.11 | 42.87 | 43.06 | 66,901 | +0.36(+0.84%) |
Oct 13, 2015 | 42.75 | 43.03 | 42.63 | 42.70 | 187,687 | -0.55(-1.27%) |
Oct 12, 2015 | 43.27 | 43.31 | 43.18 | 43.25 | 92,776 | +0.10(+0.22%) |
Oct 09, 2015 | 43.21 | 43.22 | 43.02 | 43.16 | 59,251 | +0.02(+0.05%) |
Oct 08, 2015 | 42.59 | 43.17 | 42.59 | 43.14 | 238,700 | +0.29(+0.68%) |
Oct 07, 2015 | 42.79 | 42.91 | 42.58 | 42.85 | 84,901 | +0.39(+0.93%) |
Oct 06, 2015 | 42.34 | 42.51 | 42.31 | 42.45 | 116,366 | +0.09(+0.21%) |
Oct 05, 2015 | 42.16 | 42.43 | 42.07 | 42.36 | 196,018 | +0.60(+1.44%) |
Oct 02, 2015 | 41.00 | 41.77 | 41.00 | 41.76 | 139,928 | +0.65(+1.58%) |
Oct 01, 2015 | 41.22 | 41.57 | 40.84 | 41.11 | 193,924 | +0.04(+0.09%) |
Sep 30, 2015 | 40.91 | 41.09 | 40.72 | 41.07 | 51,188 | +0.48(+1.17%) |
Sep 29, 2015 | 40.54 | 40.73 | 40.47 | 40.60 | 233,433 | -0.06(-0.15%) |
Sep 28, 2015 | 41.00 | 41.13 | 40.60 | 40.66 | 106,746 | -0.43(-1.05%) |
Sep 25, 2015 | 41.33 | 41.36 | 40.91 | 41.09 | 80,421 | +0.15(+0.36%) |
Sep 24, 2015 | 40.68 | 40.99 | 40.55 | 40.94 | 60,746 | -0.02(-0.05%) |
Sep 23, 2015 | 41.13 | 41.13 | 40.78 | 40.96 | 208,939 | -0.13(-0.31%) |
Sep 22, 2015 | 41.07 | 41.13 | 40.84 | 41.09 | 202,620 | -0.61(-1.46%) |
Sep 21, 2015 | 41.88 | 41.90 | 41.62 | 41.70 | 67,758 | -0.16(-0.38%) |
Sep 18, 2015 | 42.13 | 42.23 | 41.82 | 41.86 | 97,358 | -0.57(-1.34%) |
Sep 17, 2015 | 42.35 | 42.93 | 42.27 | 42.43 | 46,532 | -0.04(-0.10%) |
Sep 16, 2015 | 42.23 | 42.50 | 42.19 | 42.47 | 83,153 | +0.39(+0.93%) |
Sep 15, 2015 | 41.83 | 42.13 | 41.75 | 42.08 | 72,110 | +0.21(+0.49%) |
Sep 14, 2015 | 41.91 | 41.93 | 41.75 | 41.87 | 36,276 | -0.30(-0.72%) |
Sep 11, 2015 | 41.86 | 42.18 | 41.81 | 42.18 | 66,036 | +0.20(+0.48%) |
Sep 10, 2015 | 41.64 | 42.10 | 41.64 | 41.98 | 68,710 | +0.58(+1.39%) |
Sep 09, 2015 | 42.06 | 42.10 | 41.39 | 41.40 | 117,649 | -0.36(-0.85%) |
Sep 08, 2015 | 41.50 | 41.84 | 41.50 | 41.76 | 70,258 | +0.93(+2.28%) |
Sep 04, 2015 | 41.02 | 40.82 | 40.82 | 40.82 | 96,324 | -0.60(-1.45%) |
Sep 03, 2015 | 41.51 | 41.80 | 41.36 | 41.42 | 209,512 | -0.15(-0.36%) |
Sep 02, 2015 | 41.57 | 41.66 | 41.18 | 41.57 | 89,567 | +0.41(+0.99%) |
Sep 01, 2015 | 41.92 | 41.92 | 40.98 | 41.16 | 298,404 | -1.18(-2.78%) |
Aug 31, 2015 | 42.31 | 42.52 | 42.11 | 42.34 | 71,579 | -0.16(-0.38%) |
Aug 28, 2015 | 42.32 | 42.57 | 42.18 | 42.50 | 115,841 | +0.05(+0.12%) |
Aug 27, 2015 | 42.12 | 42.60 | 42.04 | 42.45 | 180,396 | +0.40(+0.95%) |
Aug 26, 2015 | 41.57 | 42.15 | 41.21 | 42.05 | 120,192 | +0.87(+2.12%) |
Aug 25, 2015 | 41.28 | 42.48 | 41.12 | 41.18 | 145,986 | +0.30(+0.74%) |
Aug 24, 2015 | 41.92 | 41.92 | 40.25 | 40.87 | 235,823 | -1.47(-3.46%) |
Aug 21, 2015 | 43.07 | 43.28 | 42.31 | 42.34 | 135,537 | -0.71(-1.65%) |
Aug 20, 2015 | 43.61 | 43.71 | 43.05 | 43.05 | 115,909 | -0.95(-2.17%) |
Aug 19, 2015 | 44.04 | 44.19 | 43.77 | 44.01 | 108,573 | -0.31(-0.70%) |
Aug 18, 2015 | 44.39 | 44.43 | 44.26 | 44.32 | 69,249 | -0.24(-0.53%) |
Aug 17, 2015 | 44.40 | 44.57 | 44.26 | 44.55 | 58,596 | -0.05(-0.12%) |
Aug 14, 2015 | 44.47 | 44.64 | 44.35 | 44.60 | 48,634 | +0.14(+0.32%) |
Aug 13, 2015 | 44.33 | 44.52 | 44.23 | 44.46 | 67,035 | -0.06(-0.13%) |
Aug 12, 2015 | 44.19 | 44.52 | 44.01 | 44.52 | 182,638 | -0.03(-0.07%) |
Aug 11, 2015 | 44.58 | 44.58 | 44.35 | 44.55 | 91,651 | -0.49(-1.08%) |
Aug 10, 2015 | 44.58 | 45.06 | 44.52 | 45.04 | 62,439 | +0.61(+1.38%) |
Aug 07, 2015 | 44.26 | 44.45 | 44.20 | 44.43 | 112,397 | -0.11(-0.25%) |
Aug 06, 2015 | 44.59 | 44.59 | 44.39 | 44.54 | 97,884 | -0.18(-0.40%) |
Aug 05, 2015 | 44.79 | 44.82 | 44.63 | 44.72 | 107,836 | +0.15(+0.33%) |
Aug 04, 2015 | 44.69 | 44.78 | 44.50 | 44.57 | 52,162 | -0.01(-0.03%) |